Babcock International Group PLC Historical Data - BW3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Babcock International Group PLC (BW3)
Babcock International Group PLC (BW3) Historical

Babcock International Group PLC (BW3)

6.405

0.00

(0.00%)

Closed 24 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	6.345	-0.06	-0.94	6.34	6.345	6.34	501
1718915160	6.405	0.07	1.03	6.405	6.405	6.405	23
1718828820	6.34	-0.11	-1.71	6.375	6.4	6.34	739
1718742360	6.45	0.07	1.10	6.29	6.45	6.29	5283
1718656020	6.38	0.23	3.74	6.33	6.38	6.155	729
1718396820	6.15	-0.11	-1.76	6.375	6.375	6.15	5753
1718310420	6.26	-0.08	-1.26	6.3	6.385	6.26	2955
1718224020	6.34	-0.01	-0.08	6.355	6.355	6.325	800
1718137620	6.345	-0.19	-2.91	6.36	6.515	6.345	2469
1718051220	6.535	0.18	2.75	6.5	6.535	6.5	3000
1717792020	6.36	0	0.08	6.3099999	6.39	6.3	13591
1717705620	6.355	-0.01	-0.16	6.355	6.53	6.355	3534
1717619220	6.365	-0.19	-2.82	6.555	6.555	6.28	7169
1717532820	6.55	-0.07	-1.06	6.7	6.7	6.525	1242
1717446420	6.62	-0.13	-1.93	6.65	6.8	6.62	3752
1717187220	6.75	0.21	3.21	6.54	6.75	6.535	1840
1717100820	6.54	0.18	2.75	6.41	6.54	6.41	6183
1717014420	6.365	-0.23	-3.49	6.615	6.615	6.365	1700
1716928020	6.595	0.06	1.00	6.6449999	6.73	6.46	2698
1716841560	6.53	-0.05	-0.68	6.51	6.575	6.51	2748
1716582420	6.575	0.08	1.23	6.46	6.575	6.46	1736
1716496020	6.495	-0.05	-0.69	6.565	6.575	6.415	2273
1716409620	6.54	0	0.08	6.495	6.575	6.415	7651
1716323160	6.535	0.2	3.16	6.305	6.535	6.305	1769
1716236760	6.335	0.09	1.44	6.25	6.47	6.25	3502
1715977620	6.245	0.09	1.46	6.245	6.245	6.155	358
1715891220	6.155	0.02	0.24	6.3	6.3	6.085	4660
1715804820	6.14	0.11	1.91	6.16	6.215	6.08	424
1715718420	6.025	0.11	1.77	5.955	6.155	5.885	3565
1715631960	5.92	-0.28	-4.52	6.08	6.08	5.865	2008
1715372820	6.2	0.07	1.06	6.04	6.2	6.04	533
1715286420	6.135	-0.06	-0.89	6.135	6.135	6.135	500
1715200020	6.19	-0.02	-0.32	6.295	6.295	6.16	2017
1715113620	6.21	0.14	2.31	6.01	6.26	6.01	3507
1715027220	6.07	0.13	2.19	6.095	6.095	5.955	2245
1714768020	5.94	0.03	0.51	5.94	5.94	5.94	700
1714681560	5.91	-0.05	-0.84	6.01	6.01	5.835	9059
1714508820	5.96	-0.03	-0.50	5.98	5.98	5.96	355
1714422420	5.99	-0.1	-1.56	6.085	6.09	5.99	3721
1714163220	6.085	-0.06	-0.98	6.085	6.14	6.08	1645
1714076820	6.1449999	-0.01	-0.16	6.195	6.195	6.085	1417
1713990420	6.155	0.05	0.82	6.025	6.155	6.025	1700
1713903960	6.105	0.18	3.04	5.92	6.105	5.92	2398
1713817560	5.925	-0.05	-0.75	5.995	6	5.905	5220
1713558420	5.97	-0.11	-1.73	6.105	6.3	5.905	20024
1713472020	6.075	0.23	3.85	5.85	6.075	5.835	7579
1713385620	5.85	-0.06	-0.93	5.95	6.005	5.84	2394
1713299220	5.905	-0.13	-2.15	6.01	6.01	5.815	4102
1713212820	6.035	0.09	1.60	5.965	6.085	5.965	3710
1712953620	5.94	-0.06	-1.00	5.855	6.0199999	5.855	5491
1712867220	6	0.19	3.18	5.82	6.07	5.82	4003
1712780760	5.815	-0.02	-0.26	5.865	5.97	5.75	37956
1712694360	5.83	-0.17	-2.75	5.925	6	5.765	7172
1712607960	5.995	0.01	0.17	5.8	6.14	5.8	16842
1712348820	5.985	-0.16	-2.52	5.995	6.155	5.96	5496
1712262360	6.14	-0.06	-0.89	6.1449999	6.165	6.025	7461
1712175960	6.195	0.02	0.32	6.1	6.195	5.985	12193
1712089560	6.175	-0.03	-0.40	6.075	6.255	6.075	5383
1711661160	6.2	-0.23	-3.58	6.46	6.46	6.08	20248
1711574820	6.43	-0.32	-4.74	6.69	6.69	6.19	48934
1711488360	6.75	0.65	10.66	6.11	6.77	6.09	75813
1711401960	6.1	0.01	0.16	6.13	6.15	6.01	2191

CI Energy Giants Covered...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions